Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Natural Resources Limited (NY: CNQ )

33.69 +0.10 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 1.210 1.214 1.204 1.206 793,829 +0.00(+0.05%)
Aug 28, 2003 1.206 1.210 1.198 1.206 1,886,152 +0.00(+0.34%)
Aug 27, 2003 1.215 1.216 1.200 1.202 814,804 -0.02(-1.57%)
Aug 26, 2003 1.246 1.246 1.216 1.221 538,900 -0.02(-1.82%)
Aug 25, 2003 1.254 1.254 1.241 1.244 384,007 -0.01(-0.55%)
Aug 22, 2003 1.246 1.252 1.234 1.250 461,453 +0.00(+0.07%)
Aug 21, 2003 1.242 1.254 1.237 1.249 790,602 +0.01(+0.62%)
Aug 20, 2003 1.248 1.248 1.240 1.242 288,811 -0.01(-0.45%)
Aug 19, 2003 1.250 1.251 1.245 1.247 183,936 -0.01(-0.96%)
Aug 18, 2003 1.268 1.269 1.257 1.259 609,893 -0.01(-0.47%)
Aug 15, 2003 1.245 1.278 1.245 1.265 382,393 +0.02(+1.62%)
Aug 14, 2003 1.271 1.273 1.237 1.245 561,489 -0.03(-2.52%)
Aug 13, 2003 1.280 1.280 1.271 1.277 335,602 +0.00(+0.15%)
Aug 12, 2003 1.281 1.281 1.266 1.276 529,219 -0.00(-0.10%)
Aug 11, 2003 1.245 1.278 1.245 1.277 730,904 +0.03(+2.74%)
Aug 08, 2003 1.233 1.246 1.229 1.243 382,393 +0.02(+1.62%)
Aug 07, 2003 1.210 1.228 1.196 1.223 563,102 +0.02(+1.62%)
Aug 06, 2003 1.188 1.224 1.188 1.203 1,882,925 +0.01(+0.44%)
Aug 05, 2003 1.185 1.210 1.185 1.198 561,489 +0.03(+2.87%)
Aug 04, 2003 1.210 1.221 1.158 1.165 1,497,304 -0.04(-3.17%)
Aug 01, 2003 1.174 1.219 1.174 1.203 1,281,099 +0.03(+2.46%)
Jul 31, 2003 1.157 1.177 1.131 1.174 1,056,826 +0.02(+1.72%)
Jul 30, 2003 1.168 1.170 1.149 1.154 730,904 -0.02(-2.08%)
Jul 29, 2003 1.208 1.208 1.179 1.179 832,553 -0.03(-2.46%)
Jul 28, 2003 1.216 1.216 1.203 1.208 435,638 -0.01(-0.49%)
Jul 25, 2003 1.191 1.216 1.191 1.214 908,386 +0.03(+2.11%)
Jul 24, 2003 1.199 1.223 1.189 1.189 1,694,148 -0.01(-0.83%)
Jul 23, 2003 1.182 1.199 1.179 1.199 1,982,960 +0.02(+1.55%)
Jul 22, 2003 1.198 1.198 1.170 1.181 2,242,730 -0.01(-0.81%)
Jul 21, 2003 1.195 1.196 1.188 1.190 2,078,155 +0.00(+0.03%)
Jul 18, 2003 1.197 1.197 1.177 1.190 1,384,361 -0.01(-0.57%)
Jul 17, 2003 1.193 1.200 1.193 1.197 4,245,052 +0.00(+0.18%)
Jul 16, 2003 1.182 1.200 1.182 1.195 2,237,889 +0.01(+0.92%)
Jul 15, 2003 1.194 1.194 1.182 1.184 874,503 -0.01(-1.01%)
Jul 14, 2003 1.181 1.199 1.181 1.196 629,255 +0.02(+1.55%)
Jul 11, 2003 1.189 1.197 1.173 1.178 905,159 -0.01(-0.89%)
Jul 10, 2003 1.195 1.201 1.180 1.188 616,347 -0.01(-1.16%)
Jul 09, 2003 1.202 1.207 1.196 1.202 300,106 +0.00(+0.10%)
Jul 08, 2003 1.201 1.208 1.199 1.201 501,790 -0.01(-1.02%)
Jul 07, 2003 1.199 1.219 1.197 1.213 587,304 -0.01(-0.91%)
Jul 03, 2003 1.216 1.227 1.216 1.224 103,262 +0.01(+0.89%)
Jul 02, 2003 1.220 1.225 1.212 1.214 684,113 -0.01(-0.43%)
Jul 01, 2003 1.232 1.232 1.216 1.219 145,212 -0.02(-1.45%)
Jun 30, 2003 1.218 1.238 1.214 1.237 788,989 +0.02(+1.84%)
Jun 27, 2003 1.231 1.231 1.211 1.214 956,790 -0.01(-0.43%)
Jun 26, 2003 1.242 1.247 1.211 1.220 1,287,552 -0.03(-2.38%)
Jun 25, 2003 1.240 1.268 1.240 1.249 1,889,378 +0.02(+1.28%)
Jun 24, 2003 1.240 1.240 1.228 1.234 377,553 -0.00(-0.30%)
Jun 23, 2003 1.236 1.239 1.230 1.237 417,889 +0.01(+0.58%)
Jun 20, 2003 1.248 1.248 1.230 1.230 308,173 -0.02(-1.42%)
Jun 19, 2003 1.244 1.256 1.231 1.248 1,732,871 -0.02(-1.42%)
Jun 18, 2003 1.267 1.271 1.260 1.266 1,122,978 -0.01(-0.54%)
Jun 17, 2003 1.267 1.278 1.267 1.273 1,710,283 +0.01(+0.42%)
Jun 16, 2003 1.269 1.271 1.257 1.267 679,272 -0.02(-1.21%)
Jun 13, 2003 1.299 1.299 1.278 1.283 1,285,939 -0.02(-1.50%)
Jun 12, 2003 1.308 1.315 1.294 1.302 751,879 -0.00(-0.05%)
Jun 11, 2003 1.296 1.311 1.295 1.303 976,152 +0.02(+1.64%)
Jun 10, 2003 1.263 1.282 1.261 1.282 879,343 +0.02(+1.27%)
Jun 09, 2003 1.266 1.268 1.260 1.266 366,258 -0.00(-0.37%)
Jun 06, 2003 1.257 1.274 1.255 1.271 592,145 +0.01(+0.71%)
Jun 05, 2003 1.239 1.266 1.234 1.262 661,524 +0.03(+2.29%)
Jun 04, 2003 1.223 1.239 1.219 1.233 1,413,403 +0.01(+0.91%)
Jun 03, 2003 1.219 1.228 1.208 1.222 1,190,744 +0.00(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.